Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 38.36 | 38.43 | 38.32 | 38.40 | 665,228 | +0.04(+0.10%) |
Sep 29, 2022 | 38.31 | 38.41 | 38.27 | 38.36 | 469,584 | +0.00(+0.00%) |
Sep 28, 2022 | 38.27 | 38.38 | 38.18 | 38.36 | 787,961 | +0.06(+0.16%) |
Sep 27, 2022 | 38.16 | 38.42 | 38.16 | 38.30 | 1,612,961 | +0.16(+0.42%) |
Sep 26, 2022 | 38.16 | 38.30 | 38.14 | 38.14 | 555,869 | -0.07(-0.18%) |
Sep 23, 2022 | 38.21 | 38.26 | 38.14 | 38.21 | 444,744 | +0.00(+0.00%) |
Sep 22, 2022 | 38.28 | 38.30 | 38.20 | 38.21 | 478,706 | -0.10(-0.26%) |
Sep 21, 2022 | 38.27 | 38.42 | 38.23 | 38.31 | 1,022,098 | +0.05(+0.13%) |
Sep 20, 2022 | 38.29 | 38.35 | 38.25 | 38.26 | 624,323 | -0.04(-0.10%) |
Sep 19, 2022 | 38.29 | 38.36 | 38.28 | 38.30 | 528,724 | +0.00(+0.00%) |
Sep 16, 2022 | 38.31 | 38.37 | 38.24 | 38.30 | 733,581 | -0.06(-0.16%) |
Sep 15, 2022 | 38.34 | 38.38 | 38.29 | 38.36 | 480,700 | +0.01(+0.03%) |
Sep 14, 2022 | 38.29 | 38.36 | 38.24 | 38.35 | 526,926 | +0.08(+0.21%) |
Sep 13, 2022 | 38.22 | 38.31 | 38.18 | 38.27 | 508,582 | -0.03(-0.08%) |
Sep 12, 2022 | 38.36 | 38.36 | 38.26 | 38.30 | 520,530 | +0.00(+0.00%) |
Sep 09, 2022 | 38.37 | 38.42 | 38.30 | 38.30 | 505,284 | -0.01(-0.03%) |
Sep 08, 2022 | 38.21 | 38.39 | 38.16 | 38.31 | 889,078 | +0.07(+0.18%) |
Sep 07, 2022 | 38.17 | 38.30 | 38.08 | 38.24 | 580,413 | +0.07(+0.18%) |
Sep 06, 2022 | 38.16 | 38.32 | 38.12 | 38.17 | 729,435 | +0.01(+0.03%) |
Sep 02, 2022 | 38.24 | 38.27 | 38.12 | 38.16 | 839,555 | -0.06(-0.16%) |
Sep 01, 2022 | 38.21 | 38.31 | 38.16 | 38.22 | 622,169 | +0.01(+0.03%) |
Aug 31, 2022 | 38.32 | 38.32 | 38.21 | 38.21 | 819,287 | -0.01(-0.03%) |
Aug 30, 2022 | 38.23 | 38.29 | 38.14 | 38.22 | 697,114 | +0.02(+0.05%) |
Aug 29, 2022 | 38.20 | 38.23 | 38.18 | 38.20 | 413,021 | +0.00(+0.00%) |
Aug 26, 2022 | 38.29 | 38.33 | 38.20 | 38.20 | 506,538 | -0.09(-0.23%) |
Aug 25, 2022 | 38.21 | 38.29 | 38.21 | 38.29 | 303,836 | +0.08(+0.21%) |
Aug 24, 2022 | 38.20 | 38.25 | 38.17 | 38.21 | 287,392 | +0.00(+0.00%) |
Aug 23, 2022 | 38.19 | 38.23 | 38.18 | 38.21 | 409,847 | +0.00(+0.00%) |
Aug 22, 2022 | 38.18 | 38.23 | 38.14 | 38.21 | 534,200 | +0.01(+0.03%) |
Aug 19, 2022 | 38.22 | 38.32 | 38.17 | 38.20 | 684,843 | +0.01(+0.03%) |
Aug 18, 2022 | 38.34 | 38.34 | 38.18 | 38.19 | 617,982 | -0.14(-0.36%) |
Aug 17, 2022 | 38.32 | 38.39 | 38.29 | 38.33 | 593,228 | -0.03(-0.08%) |
Aug 16, 2022 | 38.32 | 38.39 | 38.27 | 38.36 | 606,438 | +0.00(+0.00%) |
Aug 15, 2022 | 38.21 | 38.36 | 38.20 | 38.36 | 896,558 | +0.02(+0.05%) |
Aug 12, 2022 | 38.24 | 38.34 | 38.17 | 38.34 | 723,461 | +0.14(+0.36%) |
Aug 11, 2022 | 38.19 | 38.35 | 38.17 | 38.20 | 1,210,218 | +0.03(+0.08%) |
Aug 10, 2022 | 38.29 | 38.34 | 38.14 | 38.17 | 1,121,852 | -0.10(-0.26%) |
Aug 09, 2022 | 38.26 | 38.31 | 38.22 | 38.27 | 992,780 | +0.01(+0.03%) |
Aug 08, 2022 | 38.24 | 38.33 | 38.20 | 38.26 | 1,093,889 | -0.03(-0.08%) |
Aug 05, 2022 | 38.19 | 38.42 | 38.04 | 38.29 | 2,274,081 | +0.09(+0.23%) |
Aug 04, 2022 | 38.06 | 38.27 | 38.05 | 38.20 | 2,013,471 | +0.06(+0.16%) |
Aug 03, 2022 | 38.09 | 38.20 | 38.05 | 38.14 | 4,233,711 | +0.04(+0.10%) |
Aug 02, 2022 | 37.84 | 38.20 | 37.75 | 38.10 | 19,804,930 | +2.94(+8.37%) |
Aug 01, 2022 | 34.06 | 35.55 | 33.51 | 35.16 | 667,569 | +0.42(+1.20%) |
Jul 29, 2022 | 33.36 | 35.31 | 33.36 | 34.75 | 1,014,562 | +1.68(+5.09%) |
Jul 28, 2022 | 32.74 | 33.53 | 32.41 | 33.06 | 666,499 | +0.23(+0.69%) |
Jul 27, 2022 | 32.29 | 33.19 | 32.29 | 32.83 | 359,211 | +0.62(+1.94%) |
Jul 26, 2022 | 32.21 | 32.64 | 31.62 | 32.21 | 519,904 | -0.10(-0.31%) |
Jul 25, 2022 | 32.20 | 32.32 | 30.58 | 32.31 | 687,411 | -0.14(-0.43%) |
Jul 22, 2022 | 31.93 | 32.53 | 31.68 | 32.45 | 628,489 | +0.42(+1.30%) |
Jul 21, 2022 | 31.37 | 32.17 | 31.31 | 32.03 | 323,928 | +0.49(+1.54%) |
Jul 20, 2022 | 31.06 | 31.75 | 30.97 | 31.55 | 506,526 | +0.44(+1.40%) |
Jul 19, 2022 | 31.34 | 31.71 | 30.99 | 31.11 | 684,993 | +0.03(+0.10%) |
Jul 18, 2022 | 34.43 | 34.58 | 28.83 | 31.08 | 2,798,426 | -3.25(-9.47%) |
Jul 15, 2022 | 33.13 | 34.76 | 32.68 | 34.33 | 1,571,643 | +1.75(+5.38%) |
Jul 14, 2022 | 31.83 | 32.73 | 31.07 | 32.58 | 959,330 | +0.30(+0.92%) |
Jul 13, 2022 | 31.50 | 32.48 | 31.32 | 32.28 | 747,452 | +0.52(+1.62%) |
Jul 12, 2022 | 31.51 | 32.62 | 30.96 | 31.76 | 1,294,614 | -0.13(-0.40%) |
Jul 11, 2022 | 30.22 | 32.06 | 29.77 | 31.89 | 1,559,903 | +1.18(+3.84%) |
Jul 08, 2022 | 28.20 | 30.84 | 28.03 | 30.71 | 1,527,457 | +2.58(+9.16%) |
Jul 07, 2022 | 28.85 | 29.73 | 27.67 | 28.14 | 741,054 | -0.69(-2.41%) |
Jul 06, 2022 | 31.03 | 31.66 | 28.19 | 28.83 | 2,289,221 | -1.81(-5.92%) |
Jul 05, 2022 | 27.54 | 30.81 | 27.54 | 30.64 | 7,517,307 | +6.83(+28.66%) |